Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Euronav NV
(NY:
EURN
)
16.91
+0.55 (+3.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
5.825
5.853
5.763
5.784
646,715
-0.17(-2.78%)
May 30, 2019
5.928
5.977
5.894
5.949
466,506
-0.10(-1.71%)
May 29, 2019
5.956
6.066
5.922
6.052
786,287
-0.06(-1.01%)
May 28, 2019
6.128
6.197
6.107
6.114
692,084
-0.15(-2.42%)
May 24, 2019
6.266
6.307
6.231
6.266
970,726
-0.06(-0.87%)
May 23, 2019
6.479
6.479
6.314
6.321
817,882
-0.30(-4.47%)
May 22, 2019
6.693
6.713
6.576
6.617
610,744
-0.13(-1.94%)
May 21, 2019
6.789
6.817
6.738
6.748
375,763
-0.02(-0.31%)
May 20, 2019
6.720
6.817
6.703
6.769
371,365
-0.05(-0.71%)
May 17, 2019
6.934
6.941
6.810
6.817
322,994
-0.13(-1.88%)
May 16, 2019
6.913
7.034
6.913
6.948
915,730
+0.01(+0.10%)
May 15, 2019
6.748
6.982
6.734
6.941
1,086,458
+0.30(+4.56%)
May 14, 2019
6.534
6.645
6.521
6.638
682,189
+0.26(+4.10%)
May 13, 2019
6.466
6.472
6.359
6.376
503,186
-0.17(-2.53%)
May 10, 2019
6.583
6.583
6.472
6.541
627,980
+0.06(+0.96%)
May 09, 2019
6.452
6.521
6.438
6.479
412,669
-0.01(-0.21%)
May 08, 2019
6.548
6.562
6.486
6.493
385,004
-0.01(-0.21%)
May 07, 2019
6.514
6.596
6.493
6.507
447,173
-0.16(-2.38%)
May 06, 2019
6.672
6.686
6.603
6.665
427,561
-0.02(-0.31%)
May 03, 2019
6.672
6.748
6.672
6.686
540,115
+0.13(+2.00%)
May 02, 2019
6.555
6.617
6.534
6.555
425,555
+0.12(+1.82%)
May 01, 2019
6.528
6.541
6.435
6.438
393,476
-0.02(-0.32%)
Apr 30, 2019
6.541
6.576
6.448
6.459
656,782
-0.05(-0.74%)
Apr 29, 2019
6.390
6.528
6.390
6.507
600,016
+0.07(+1.07%)
Apr 26, 2019
6.472
6.472
6.376
6.438
593,125
-0.06(-0.85%)
Apr 25, 2019
6.493
6.528
6.355
6.493
723,676
+0.00(+0.00%)
Apr 24, 2019
6.569
6.569
6.479
6.493
665,219
-0.09(-1.36%)
Apr 23, 2019
6.576
6.638
6.555
6.583
552,326
-0.10(-1.54%)
Apr 22, 2019
6.576
6.782
6.528
6.686
937,672
+0.14(+2.10%)
Apr 18, 2019
6.521
6.562
6.514
6.548
519,928
-0.01(-0.21%)
Apr 17, 2019
6.528
6.583
6.514
6.562
1,209,519
+0.10(+1.60%)
Apr 16, 2019
6.417
6.493
6.410
6.459
683,528
-0.03(-0.42%)
Apr 15, 2019
6.417
6.514
6.404
6.486
778,786
+0.04(+0.64%)
Apr 12, 2019
6.438
6.486
6.397
6.445
781,780
+0.04(+0.65%)
Apr 11, 2019
6.266
6.417
6.204
6.404
1,085,246
+0.10(+1.53%)
Apr 10, 2019
6.121
6.348
6.114
6.307
1,072,499
+0.19(+3.04%)
Apr 09, 2019
6.046
6.135
6.018
6.121
1,125,301
+0.08(+1.37%)
Apr 08, 2019
5.894
6.059
5.894
6.039
1,373,350
+0.25(+4.28%)
Apr 05, 2019
5.784
5.798
5.736
5.791
624,495
+0.12(+2.06%)
Apr 04, 2019
5.694
5.729
5.674
5.674
257,124
-0.07(-1.20%)
Apr 03, 2019
5.825
5.846
5.715
5.743
421,297
-0.02(-0.36%)
Apr 02, 2019
5.784
5.798
5.736
5.763
562,003
-0.03(-0.59%)
Apr 01, 2019
5.743
5.811
5.718
5.798
775,975
+0.19(+3.31%)
Mar 29, 2019
5.591
5.639
5.570
5.612
590,220
+0.11(+2.00%)
Mar 28, 2019
5.460
5.522
5.460
5.502
566,855
+0.00(+0.00%)
Mar 27, 2019
5.508
5.515
5.433
5.502
541,403
+0.03(+0.63%)
Mar 26, 2019
5.515
5.567
5.460
5.467
747,035
-0.06(-1.12%)
Mar 25, 2019
5.508
5.553
5.481
5.529
730,524
-0.05(-0.86%)
Mar 22, 2019
5.646
5.660
5.564
5.577
760,722
-0.17(-2.99%)
Mar 21, 2019
5.722
5.763
5.698
5.749
584,067
+0.12(+2.20%)
Mar 20, 2019
5.584
5.656
5.557
5.625
185,145
+0.03(+0.49%)
Mar 19, 2019
5.674
5.681
5.570
5.598
388,710
-0.07(-1.22%)
Mar 18, 2019
5.577
5.701
5.577
5.667
555,093
+0.14(+2.49%)
Mar 15, 2019
5.481
5.536
5.474
5.529
744,456
+0.03(+0.63%)
Mar 14, 2019
5.453
5.515
5.446
5.495
772,991
-0.02(-0.37%)
Mar 13, 2019
5.488
5.550
5.453
5.515
672,341
+0.02(+0.38%)
Mar 12, 2019
5.426
5.529
5.426
5.495
511,743
+0.08(+1.40%)
Mar 11, 2019
5.364
5.440
5.364
5.419
582,454
+0.03(+0.64%)
Mar 08, 2019
5.371
5.405
5.344
5.385
507,002
-0.05(-0.89%)
Mar 07, 2019
5.398
5.446
5.343
5.433
689,889
-0.08(-1.50%)
Mar 06, 2019
5.605
5.622
5.515
5.515
423,789
-0.10(-1.72%)
Mar 05, 2019
5.632
5.632
5.591
5.612
793,593
+0.01(+0.12%)
Mar 04, 2019
5.605
5.625
5.577
5.605
512,020
+0.10(+1.75%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.